Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
ONL
)
4.080
+0.340 (+9.09%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
3.790
4.080
3.788
4.080
299,437
+0.34(+9.09%)
Aug 22, 2024
3.800
3.810
3.735
3.740
164,360
-0.07(-1.84%)
Aug 21, 2024
3.810
3.830
3.730
3.810
118,304
+0.04(+1.06%)
Aug 20, 2024
3.800
3.830
3.760
3.770
143,758
-0.05(-1.31%)
Aug 19, 2024
3.710
3.830
3.700
3.820
244,460
+0.11(+2.96%)
Aug 16, 2024
3.710
3.770
3.660
3.710
257,965
-0.01(-0.27%)
Aug 15, 2024
3.750
3.810
3.680
3.720
236,921
+0.06(+1.64%)
Aug 14, 2024
3.730
3.740
3.640
3.660
139,342
-0.04(-1.08%)
Aug 13, 2024
3.640
3.730
3.590
3.700
194,659
+0.11(+3.06%)
Aug 12, 2024
3.760
3.760
3.500
3.590
425,983
-0.17(-4.52%)
Aug 09, 2024
3.810
3.895
3.610
3.760
362,339
-0.09(-2.34%)
Aug 08, 2024
3.800
3.885
3.750
3.850
288,935
+0.10(+2.67%)
Aug 07, 2024
3.930
3.930
3.680
3.750
318,898
-0.04(-1.06%)
Aug 06, 2024
3.720
3.860
3.640
3.790
195,514
+0.09(+2.43%)
Aug 05, 2024
3.700
3.750
3.580
3.700
360,995
-0.15(-3.90%)
Aug 02, 2024
3.890
3.970
3.840
3.850
226,889
-0.15(-3.75%)
Aug 01, 2024
4.080
4.140
3.910
4.000
248,811
-0.05(-1.23%)
Jul 31, 2024
4.140
4.240
4.050
4.050
340,541
-0.06(-1.46%)
Jul 30, 2024
4.010
4.130
3.968
4.110
230,555
+0.13(+3.27%)
Jul 29, 2024
4.220
4.220
3.950
3.980
694,867
-0.24(-5.69%)
Jul 26, 2024
4.210
4.230
4.120
4.220
245,770
+0.13(+3.18%)
Jul 25, 2024
4.080
4.203
4.015
4.090
334,830
+0.05(+1.24%)
Jul 24, 2024
4.070
4.200
4.040
4.040
273,418
-0.05(-1.22%)
Jul 23, 2024
4.070
4.155
4.050
4.090
261,940
-0.03(-0.73%)
Jul 22, 2024
4.010
4.140
3.935
4.120
232,469
+0.14(+3.52%)
Jul 19, 2024
4.000
4.005
3.931
3.980
306,418
-0.02(-0.50%)
Jul 18, 2024
4.110
4.225
3.975
4.000
304,094
-0.14(-3.38%)
Jul 17, 2024
4.150
4.230
4.095
4.140
397,429
-0.03(-0.72%)
Jul 16, 2024
4.030
4.170
4.000
4.170
395,515
+0.18(+4.51%)
Jul 15, 2024
3.880
3.990
3.860
3.990
470,232
+0.19(+5.00%)
Jul 12, 2024
3.850
3.910
3.800
3.800
463,154
+0.01(+0.26%)
Jul 11, 2024
3.500
3.810
3.460
3.790
453,308
+0.38(+11.14%)
Jul 10, 2024
3.400
3.415
3.340
3.410
257,091
+0.06(+1.79%)
Jul 09, 2024
3.440
3.440
3.340
3.350
288,916
-0.11(-3.18%)
Jul 08, 2024
3.400
3.470
3.380
3.460
304,941
+0.10(+2.98%)
Jul 05, 2024
3.490
3.490
3.340
3.360
368,301
-0.13(-3.72%)
Jul 03, 2024
3.430
3.510
3.430
3.490
155,754
+0.05(+1.45%)
Jul 02, 2024
3.390
3.450
3.385
3.440
296,232
-0.03(-0.86%)
Jul 01, 2024
3.580
3.631
3.430
3.470
437,518
-0.12(-3.34%)
Jun 28, 2024
3.450
3.610
3.430
3.590
1,371,071
+0.19(+5.59%)
Jun 27, 2024
3.283
3.400
3.274
3.400
492,176
+0.12(+3.55%)
Jun 26, 2024
3.235
3.293
3.211
3.283
532,540
+0.05(+1.50%)
Jun 25, 2024
3.313
3.322
3.225
3.235
470,360
-0.06(-1.77%)
Jun 24, 2024
3.303
3.322
3.211
3.293
492,512
-0.02(-0.59%)
Jun 21, 2024
3.264
3.366
3.230
3.313
644,926
+0.05(+1.49%)
Jun 20, 2024
3.245
3.283
3.215
3.264
507,190
+0.00(+0.00%)
Jun 18, 2024
3.283
3.322
3.249
3.264
436,422
+0.00(+0.00%)
Jun 17, 2024
3.313
3.337
3.206
3.264
325,189
-0.07(-2.04%)
Jun 14, 2024
3.332
3.371
3.303
3.332
275,056
-0.03(-0.87%)
Jun 13, 2024
3.342
3.385
3.320
3.361
235,090
+0.03(+0.87%)
Jun 12, 2024
3.449
3.541
3.332
3.332
322,897
+0.01(+0.29%)
Jun 11, 2024
3.342
3.371
3.293
3.322
465,029
-0.06(-1.72%)
Jun 10, 2024
3.351
3.410
3.313
3.381
363,800
+0.00(+0.00%)
Jun 07, 2024
3.458
3.458
3.342
3.381
345,331
-0.08(-2.25%)
Jun 06, 2024
3.449
3.483
3.381
3.458
383,275
+0.00(+0.00%)
Jun 05, 2024
3.623
3.623
3.458
3.458
497,878
-0.14(-3.78%)
Jun 04, 2024
3.701
3.721
3.594
3.594
316,416
-0.17(-4.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.